Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

2.280 -0.070 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.340 2.390 2.270 2.280 224,389 -0.07(-2.98%)
May 29, 2025 2.260 2.385 2.225 2.350 314,465 +0.10(+4.44%)
May 28, 2025 2.430 2.430 2.250 2.250 286,245 -0.18(-7.41%)
May 27, 2025 2.120 2.440 2.100 2.430 755,170 +0.43(+21.50%)
May 23, 2025 2.020 2.075 1.970 2.000 483,339 -0.07(-3.38%)
May 22, 2025 1.990 2.080 1.960 2.070 292,727 +0.09(+4.55%)
May 21, 2025 2.030 2.030 1.980 1.980 176,414 -0.08(-3.88%)
May 20, 2025 2.110 2.140 2.045 2.060 393,170 -0.07(-3.29%)
May 19, 2025 2.080 2.140 2.080 2.130 164,132 +0.00(+0.00%)
May 16, 2025 2.090 2.155 2.080 2.130 198,389 +0.04(+1.91%)
May 15, 2025 2.050 2.130 2.050 2.090 170,718 +0.05(+2.45%)
May 14, 2025 2.100 2.100 2.000 2.040 292,257 -0.08(-3.77%)
May 13, 2025 2.130 2.171 2.105 2.120 237,991 +0.00(+0.00%)
May 12, 2025 2.090 2.179 2.070 2.120 329,394 +0.14(+7.07%)
May 09, 2025 2.030 2.030 1.965 1.980 154,915 -0.01(-0.50%)
May 08, 2025 2.080 2.080 1.930 1.990 185,006 +0.07(+3.65%)
May 07, 2025 1.960 1.980 1.920 1.920 156,694 -0.02(-1.03%)
May 06, 2025 1.950 2.005 1.915 1.940 158,387 -0.04(-2.02%)
May 05, 2025 2.010 2.050 1.980 1.980 161,499 -0.06(-2.94%)
May 02, 2025 1.920 2.040 1.920 2.040 228,532 +0.14(+7.37%)
May 01, 2025 1.870 1.920 1.860 1.900 199,288 +0.03(+1.60%)
Apr 30, 2025 1.890 1.900 1.850 1.870 265,361 -0.03(-1.58%)
Apr 29, 2025 1.890 1.933 1.890 1.900 198,703 -0.01(-0.52%)
Apr 28, 2025 1.880 1.950 1.875 1.910 251,598 +0.01(+0.53%)
Apr 25, 2025 1.890 1.920 1.860 1.900 166,907 +0.00(+0.00%)
Apr 24, 2025 1.910 1.960 1.890 1.900 187,554 +0.01(+0.53%)
Apr 23, 2025 1.930 1.990 1.880 1.890 283,335 +0.04(+2.16%)
Apr 22, 2025 1.880 1.900 1.825 1.850 211,204 +0.00(+0.00%)
Apr 21, 2025 1.890 1.900 1.800 1.850 352,055 -0.06(-3.14%)
Apr 17, 2025 1.940 1.980 1.910 1.910 217,364 -0.04(-2.05%)
Apr 16, 2025 1.950 2.035 1.930 1.950 308,075 -0.02(-1.02%)
Apr 15, 2025 1.950 2.050 1.939 1.970 259,187 +0.01(+0.51%)
Apr 14, 2025 1.990 2.130 1.950 1.960 507,290 -0.01(-0.51%)
Apr 11, 2025 1.980 1.990 1.841 1.970 907,122 +0.07(+3.68%)
Apr 10, 2025 2.020 2.050 1.830 1.900 549,123 -0.18(-8.65%)
Apr 09, 2025 1.990 2.160 1.870 2.080 704,779 +0.07(+3.48%)
Apr 08, 2025 2.160 2.170 2.000 2.010 346,970 -0.08(-3.83%)
Apr 07, 2025 2.140 2.230 1.990 2.090 448,105 -0.13(-5.86%)
Apr 04, 2025 2.340 2.350 2.160 2.220 401,820 -0.16(-6.72%)
Apr 03, 2025 2.490 2.530 2.320 2.380 245,688 -0.23(-8.81%)
Apr 02, 2025 2.550 2.640 2.550 2.610 187,590 +0.06(+2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.